53,682$
1,31%
Echtzeit-Aktienkurs Dominion Energy
Bid:
Ask:
Aktienkurse zur Dominion Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,01 | 53,82 | 52,95 | 53,66 | 1,26% | 8.702.811,00 |
| 19.12.2024 | 52,67 | 53,60 | 52,44 | 52,99 | 0,68% | 4.216.089,00 |
| 18.12.2024 | 53,53 | 53,90 | 52,60 | 52,63 | -1,79% | 5.895.918,00 |
| 17.12.2024 | 53,19 | 53,82 | 53,10 | 53,59 | 0,11% | 3.513.217,00 |
| 16.12.2024 | 54,01 | 54,29 | 53,51 | 53,53 | -0,94% | 3.427.111,00 |
| 13.12.2024 | 53,83 | 54,44 | 53,72 | 54,04 | 0,39% | 2.985.389,00 |
| 12.12.2024 | 54,41 | 54,51 | 53,54 | 53,83 | -0,81% | 6.079.943,00 |
| 11.12.2024 | 55,04 | 55,21 | 54,00 | 54,27 | -1,35% | 4.155.426,00 |
| 10.12.2024 | 55,38 | 55,41 | 54,22 | 55,01 | -1,04% | 5.099.083,00 |
| 09.12.2024 | 56,00 | 56,26 | 55,43 | 55,59 | -0,82% | 6.352.622,00 |
| 06.12.2024 | 57,00 | 57,11 | 55,82 | 56,05 | -1,51% | 3.453.929,00 |
| 05.12.2024 | 56,40 | 57,38 | 56,20 | 56,91 | 0,98% | 5.964.060,00 |
| 04.12.2024 | 56,56 | 56,92 | 55,95 | 56,36 | -0,55% | 4.593.656,00 |
| 03.12.2024 | 57,34 | 57,88 | 56,66 | 56,67 | -1,17% | 8.405.833,00 |
| 02.12.2024 | 58,67 | 58,76 | 57,28 | 57,34 | -2,40% | 5.658.748,00 |
| 29.11.2024 | 59,21 | 59,39 | 58,51 | 58,75 | -1,59% | 2.553.321,00 |
| 27.11.2024 | 59,58 | 60,27 | 59,43 | 59,70 | 0,98% | 5.401.078,00 |
| 26.11.2024 | 58,40 | 59,34 | 58,26 | 59,12 | 1,01% | 4.577.033,00 |
| 25.11.2024 | 58,33 | 58,97 | 58,24 | 58,53 | 0,67% | 5.579.021,00 |
| 22.11.2024 | 58,65 | 58,92 | 57,93 | 58,14 | -0,39% | 4.785.161,00 |
| 21.11.2024 | 57,87 | 58,43 | 57,53 | 58,37 | 0,99% | 3.859.127,00 |
| 20.11.2024 | 57,62 | 57,89 | 57,35 | 57,80 | 0,36% | 2.633.056,00 |
| 19.11.2024 | 57,48 | 57,68 | 56,95 | 57,59 | -0,21% | 4.564.352,00 |
| 18.11.2024 | 57,13 | 58,24 | 57,02 | 57,71 | 0,14% | 4.293.395,00 |
| 15.11.2024 | 56,20 | 57,66 | 56,00 | 57,63 | 2,56% | 5.808.408,00 |
| 14.11.2024 | 56,64 | 57,11 | 55,99 | 56,19 | -0,69% | 4.822.374,00 |
| 13.11.2024 | 57,50 | 57,65 | 55,82 | 56,58 | -0,79% | 6.499.779,00 |
| 12.11.2024 | 57,96 | 58,10 | 56,80 | 57,03 | -1,93% | 4.992.925,00 |
| 11.11.2024 | 57,81 | 58,67 | 57,65 | 58,15 | 0,62% | 2.883.995,00 |
| 08.11.2024 | 56,65 | 58,08 | 56,57 | 57,79 | 2,05% | 5.554.525,00 |
| 07.11.2024 | 57,42 | 57,58 | 56,60 | 56,63 | -0,77% | 5.971.873,00 |
| 06.11.2024 | 58,28 | 58,35 | 57,05 | 57,07 | -2,59% | 5.772.197,00 |
| 05.11.2024 | 57,44 | 58,66 | 57,18 | 58,59 | 1,68% | 3.813.065,00 |
| 04.11.2024 | 58,40 | 58,55 | 57,27 | 57,62 | -2,32% | 5.400.897,00 |
| 01.11.2024 | 59,93 | 61,97 | 58,94 | 58,99 | -0,91% | 8.602.553,00 |
| 31.10.2024 | 58,76 | 59,96 | 58,51 | 59,53 | 1,85% | 5.970.384,00 |
| 30.10.2024 | 58,81 | 59,06 | 58,07 | 58,45 | -0,29% | 4.086.180,00 |
| 29.10.2024 | 59,82 | 59,91 | 58,62 | 58,62 | -2,50% | 4.938.896,00 |
| 28.10.2024 | 59,92 | 60,39 | 59,74 | 60,12 | 0,91% | 2.929.252,00 |
| 25.10.2024 | 61,00 | 61,16 | 59,50 | 59,58 | -1,96% | 3.200.543,00 |
| 24.10.2024 | 60,94 | 61,26 | 60,53 | 60,77 | -0,26% | 2.591.538,00 |
| 23.10.2024 | 59,95 | 60,93 | 59,79 | 60,93 | 1,55% | 2.643.083,00 |
| 22.10.2024 | 59,45 | 60,20 | 58,79 | 60,00 | -0,05% | 4.221.632,00 |
| 21.10.2024 | 60,16 | 60,67 | 59,84 | 60,03 | 0,18% | 3.522.025,00 |
| 18.10.2024 | 59,77 | 60,00 | 59,14 | 59,92 | 0,30% | 4.053.132,00 |
| 17.10.2024 | 60,58 | 60,73 | 59,64 | 59,74 | -1,34% | 4.926.394,00 |
| 16.10.2024 | 58,75 | 60,72 | 57,74 | 60,55 | 5,10% | 8.468.419,00 |
| 15.10.2024 | 57,22 | 58,16 | 57,21 | 57,61 | 1,19% | 3.086.858,00 |
| 14.10.2024 | 56,19 | 56,99 | 56,02 | 56,93 | 1,26% | 3.353.762,00 |
| 11.10.2024 | 55,49 | 56,29 | 55,42 | 56,22 | 1,32% | 3.479.279,00 |
| 10.10.2024 | 56,58 | 56,86 | 55,47 | 55,49 | -1,58% | 5.511.169,00 |
| 09.10.2024 | 56,78 | 57,23 | 56,02 | 56,38 | -0,76% | 2.736.230,00 |
| 08.10.2024 | 57,42 | 57,44 | 56,81 | 56,81 | -0,49% | 3.150.531,00 |
| 07.10.2024 | 58,00 | 58,02 | 56,88 | 57,09 | -1,96% | 2.467.193,00 |
| 04.10.2024 | 57,44 | 58,31 | 57,23 | 58,23 | 0,26% | 2.459.670,00 |
| 03.10.2024 | 58,48 | 58,59 | 57,96 | 58,08 | -0,48% | 2.216.322,00 |
| 02.10.2024 | 58,00 | 58,45 | 57,90 | 58,36 | 0,21% | 2.125.137,00 |
| 01.10.2024 | 57,69 | 58,73 | 57,41 | 58,24 | 0,78% | 4.088.314,00 |
| 30.09.2024 | 57,21 | 57,80 | 57,07 | 57,79 | 1,10% | 3.564.671,00 |
| 27.09.2024 | 57,36 | 57,56 | 57,01 | 57,16 | 0,05% | 3.656.185,00 |
| 26.09.2024 | 57,14 | 57,90 | 56,95 | 57,13 | -0,16% | 4.702.783,00 |
| 25.09.2024 | 57,38 | 57,38 | 56,73 | 57,22 | 0,35% | 5.106.000,00 |
| 24.09.2024 | 57,46 | 58,06 | 56,96 | 57,02 | -1,45% | 5.644.380,00 |
| 23.09.2024 | 58,00 | 58,18 | 57,57 | 57,86 | -0,12% | 4.276.765,00 |
| 20.09.2024 | 57,74 | 57,99 | 57,18 | 57,93 | 0,78% | 9.329.876,00 |
| 19.09.2024 | 57,22 | 57,67 | 56,83 | 57,48 | 0,12% | 4.107.476,00 |
| 18.09.2024 | 58,29 | 58,35 | 57,02 | 57,41 | -1,61% | 2.980.641,00 |
| 17.09.2024 | 58,40 | 58,72 | 57,92 | 58,35 | -0,31% | 3.504.475,00 |
| 16.09.2024 | 58,42 | 58,94 | 58,08 | 58,53 | 0,64% | 3.284.005,00 |
| 13.09.2024 | 57,47 | 58,18 | 56,93 | 58,16 | 1,71% | 2.986.603,00 |
| 12.09.2024 | 57,20 | 57,55 | 56,85 | 57,18 | -0,09% | 3.121.785,00 |
| 11.09.2024 | 57,45 | 57,58 | 56,56 | 57,23 | -0,83% | 4.236.327,00 |
| 10.09.2024 | 57,64 | 58,11 | 57,49 | 57,71 | 0,59% | 2.789.095,00 |
| 09.09.2024 | 57,18 | 57,64 | 56,82 | 57,37 | 0,46% | 4.087.550,00 |
| 06.09.2024 | 57,49 | 57,86 | 57,02 | 57,11 | -0,40% | 2.582.535,00 |
| 05.09.2024 | 57,97 | 58,13 | 57,06 | 57,34 | -0,26% | 2.574.324,00 |
| 04.09.2024 | 57,12 | 57,73 | 56,87 | 57,49 | 1,34% | 3.273.124,00 |
| 03.09.2024 | 55,69 | 57,15 | 55,65 | 56,73 | 1,48% | 4.220.493,00 |
| 30.08.2024 | 55,56 | 56,01 | 55,31 | 55,90 | -0,39% | 5.450.438,00 |
| 29.08.2024 | 56,19 | 56,21 | 55,41 | 56,12 | -0,05% | 3.315.657,00 |
| 28.08.2024 | 56,14 | 56,42 | 55,88 | 56,15 | 0,21% | 4.821.945,00 |
| 27.08.2024 | 56,47 | 56,71 | 55,90 | 56,03 | -0,87% | 2.295.928,00 |
| 26.08.2024 | 56,61 | 56,96 | 56,36 | 56,52 | 0,09% | 2.575.100,00 |
| 23.08.2024 | 56,62 | 56,83 | 56,30 | 56,47 | 0,05% | 2.021.702,00 |
| 22.08.2024 | 56,51 | 56,56 | 56,17 | 56,44 | 0,05% | 1.853.693,00 |
| 21.08.2024 | 56,30 | 56,62 | 56,16 | 56,41 | 0,20% | 1.964.580,00 |
| 20.08.2024 | 56,29 | 56,78 | 56,08 | 56,30 | 0,02% | 2.816.530,00 |
| 19.08.2024 | 56,00 | 56,57 | 55,80 | 56,29 | 0,50% | 2.782.643,00 |
| 16.08.2024 | 55,56 | 56,22 | 55,22 | 56,01 | 1,30% | 3.470.916,00 |
| 15.08.2024 | 55,10 | 55,50 | 54,84 | 55,29 | -0,40% | 3.750.572,00 |
| 14.08.2024 | 54,92 | 56,14 | 54,78 | 55,51 | 0,78% | 4.207.245,00 |
| 13.08.2024 | 54,89 | 55,19 | 54,59 | 55,08 | 0,66% | 3.102.332,00 |
| 12.08.2024 | 54,50 | 54,80 | 54,24 | 54,72 | 0,46% | 2.673.799,00 |
| 09.08.2024 | 54,27 | 54,64 | 53,37 | 54,47 | 0,52% | 2.942.182,00 |
| 08.08.2024 | 54,58 | 55,08 | 54,07 | 54,19 | -1,63% | 3.428.506,00 |
| 07.08.2024 | 54,35 | 55,57 | 53,90 | 55,09 | 1,70% | 4.275.672,00 |
| 06.08.2024 | 54,12 | 54,63 | 53,90 | 54,17 | 0,24% | 5.067.348,00 |
| 05.08.2024 | 56,27 | 56,84 | 53,79 | 54,04 | -3,64% | 5.070.748,00 |
| 02.08.2024 | 56,08 | 57,60 | 55,01 | 56,08 | 1,15% | 5.501.213,00 |
| 01.08.2024 | 53,59 | 55,66 | 52,87 | 55,44 | 3,70% | 5.732.850,00 |